Boeing Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 194.74 | 196.35 | 194.08 | 195.71 | 195.71 | 8,896 |
| 2025-11-10 | 197.04 | 197.20 | 193.31 | 194.31 | 194.31 | 4,200 |
| 2025-11-07 | 196.75 | 197.95 | 191.70 | 193.46 | 193.46 | 7,429 |
| 2025-11-06 | 198.00 | 201.13 | 195.45 | 196.96 | 196.96 | 12,332 |
| 2025-11-05 | 196.31 | 198.90 | 195.31 | 196.75 | 196.75 | 4,701 |
| 2025-11-04 | 202.65 | 203.13 | 197.58 | 198.93 | 198.93 | 30,018 |
| 2025-11-03 | 201.60 | 205.27 | 201.56 | 204.89 | 204.89 | 31,081 |
| 2025-10-31 | 202.15 | 202.54 | 198.40 | 200.38 | 200.38 | 21,831 |
| 2025-10-30 | 214.54 | 214.55 | 202.23 | 202.67 | 202.67 | 26,285 |
| 2025-10-29 | 224.26 | 229.24 | 212.55 | 213.38 | 213.38 | 26,466 |
| 2025-10-28 | 223.19 | 225.56 | 222.57 | 223.70 | 223.70 | 7,158 |
| 2025-10-27 | 222.70 | 223.80 | 221.40 | 222.48 | 222.48 | 6,814 |
| 2025-10-24 | 217.90 | 221.69 | 217.73 | 221.42 | 221.42 | 6,379 |
| 2025-10-23 | 216.70 | 219.24 | 215.88 | 218.73 | 218.73 | 8,143 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-02-13 | 2.0550 USD |
| 2019-11-07 | 2.0550 USD |
| 2019-08-08 | 2.0550 USD |
| 2019-05-09 | 2.0550 USD |
| 2019-02-07 | 2.0550 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.